Alm. Brand A/S ALMB
OMXCOP · Denmark · Finance
DKK 16.20-0.02 (-0.12%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 16.19 | -0.18% | DKK 16.22 | DKK 16.25 | DKK 15.96 | 572.79K |
| 2026-09-30 | DKK 16.22 | -0.49% | DKK 16.31 | DKK 16.46 | DKK 16.15 | 3.34M |
| 2026-09-29 | DKK 16.30 | -0.18% | DKK 16.33 | DKK 16.39 | DKK 16.20 | 2.82M |
| 2026-09-28 | DKK 16.33 | -0.12% | DKK 16.40 | DKK 16.50 | DKK 16.33 | 1.37M |
| 2026-09-25 | DKK 16.35 | -0.55% | DKK 16.45 | DKK 16.55 | DKK 16.30 | 705.31K |
| 2026-09-24 | DKK 16.44 | -0.84% | DKK 16.60 | DKK 16.60 | DKK 16.30 | 1.30M |
| 2026-09-23 | DKK 16.58 | -3.44% | DKK 17.12 | DKK 17.12 | DKK 16.39 | 1.85M |
| 2026-09-22 | DKK 17.17 | -1.38% | DKK 17.41 | DKK 17.41 | DKK 17.07 | 947.58K |
| 2026-09-21 | DKK 17.41 | +1.52% | DKK 17.45 | DKK 17.64 | DKK 17.34 | 1.07M |
| 2026-09-18 | DKK 17.15 | -1.10% | DKK 17.34 | DKK 17.34 | DKK 17.06 | 1.08M |
| 2026-09-17 | DKK 17.34 | +1.23% | DKK 17.13 | DKK 17.34 | DKK 17.05 | 580.35K |
| 2026-09-16 | DKK 17.13 | -1.04% | DKK 17.25 | DKK 17.31 | DKK 17.07 | 745.35K |
| 2026-09-15 | DKK 17.31 | +1.35% | DKK 17.00 | DKK 17.31 | DKK 16.96 | 548.13K |
| 2026-09-14 | DKK 17.08 | +0.47% | DKK 17.10 | DKK 17.26 | DKK 17.00 | 746.35K |
| 2026-09-11 | DKK 17.00 | -0.64% | DKK 17.14 | DKK 17.25 | DKK 17.00 | 809.24K |
| 2026-09-10 | DKK 17.11 | +1.30% | DKK 16.88 | DKK 17.17 | DKK 16.86 | 818.49K |
| 2026-09-09 | DKK 16.89 | -1.52% | DKK 17.12 | DKK 17.12 | DKK 16.82 | 1.04M |
| 2026-09-08 | DKK 17.15 | -0.41% | DKK 17.26 | DKK 17.30 | DKK 17.15 | 1.73M |
| 2026-09-07 | DKK 17.22 | -0.75% | DKK 17.32 | DKK 17.37 | DKK 17.15 | 873.79K |
| 2026-09-04 | DKK 17.35 | -0.34% | DKK 17.47 | DKK 17.69 | DKK 17.31 | 904.73K |
| 2026-09-03 | DKK 17.41 | +0.29% | DKK 17.36 | DKK 17.45 | DKK 17.18 | 1.24M |
| 2026-09-02 | DKK 17.36 | 0.00% | DKK 17.40 | DKK 17.44 | DKK 17.24 | 1.01M |
| 2026-09-01 | DKK 17.36 | +0.93% | DKK 17.21 | DKK 17.40 | DKK 17.20 | 1.34M |
| 2026-08-31 | DKK 17.20 | -0.64% | DKK 17.35 | DKK 17.35 | DKK 17.12 | 2.84M |
| 2026-08-28 | DKK 17.31 | -0.75% | DKK 17.25 | DKK 17.59 | DKK 17.23 | 779.16K |
| 2026-08-27 | DKK 17.44 | +0.58% | DKK 17.31 | DKK 17.54 | DKK 17.30 | 1.02M |
| 2026-08-26 | DKK 17.34 | +0.76% | DKK 17.14 | DKK 17.45 | DKK 17.14 | 1.23M |
| 2026-08-25 | DKK 17.21 | +1.18% | DKK 17.01 | DKK 17.26 | DKK 17.00 | 869.18K |
| 2026-08-24 | DKK 17.01 | +0.53% | DKK 16.93 | DKK 17.12 | DKK 16.90 | 672.45K |
| 2026-08-21 | DKK 16.92 | +0.36% | DKK 16.86 | DKK 17.00 | DKK 16.85 | 579.52K |
| 2026-08-20 | DKK 16.86 | +0.54% | DKK 16.76 | DKK 16.89 | DKK 16.71 | 534.60K |
| 2026-08-19 | DKK 16.77 | -2.16% | DKK 17.13 | DKK 17.13 | DKK 16.77 | 1.22M |
| 2026-08-18 | DKK 17.14 | +0.65% | DKK 17.00 | DKK 17.25 | DKK 17.00 | 938.70K |
| 2026-08-17 | DKK 17.03 | +0.12% | DKK 17.00 | DKK 17.15 | DKK 16.94 | 784.48K |
| 2026-08-14 | DKK 17.01 | +1.25% | DKK 16.85 | DKK 17.08 | DKK 16.80 | 606.80K |
| 2026-08-13 | DKK 16.80 | +1.02% | DKK 16.62 | DKK 16.84 | DKK 16.62 | 696.82K |
| 2026-08-12 | DKK 16.63 | -0.30% | DKK 16.61 | DKK 16.75 | DKK 16.61 | 656.19K |
| 2026-08-11 | DKK 16.68 | -1.13% | DKK 16.61 | DKK 16.88 | DKK 16.61 | 709.09K |
| 2026-08-10 | DKK 16.87 | -1.35% | DKK 17.10 | DKK 17.10 | DKK 16.78 | 863.34K |
| 2026-08-07 | DKK 17.10 | +0.41% | DKK 17.03 | DKK 17.12 | DKK 16.90 | 750.09K |
| 2026-08-06 | DKK 17.03 | +0.18% | DKK 16.85 | DKK 17.14 | DKK 16.85 | 598.65K |
| 2026-08-05 | DKK 17.00 | +0.89% | DKK 16.85 | DKK 17.03 | DKK 16.77 | 601.32K |
| 2026-08-04 | DKK 16.85 | -0.77% | DKK 16.93 | DKK 16.96 | DKK 16.72 | 884.13K |
| 2026-08-03 | DKK 16.98 | -0.29% | DKK 17.01 | DKK 17.04 | DKK 16.82 | 644.30K |
| 2026-07-31 | DKK 17.03 | +0.06% | DKK 17.06 | DKK 17.19 | DKK 16.98 | 1.00M |
| 2026-07-30 | DKK 17.02 | -0.18% | DKK 17.00 | DKK 17.25 | DKK 16.95 | 1.97M |
| 2026-07-29 | DKK 17.05 | +1.19% | DKK 16.92 | DKK 17.12 | DKK 16.82 | 842.78K |
| 2026-07-28 | DKK 16.85 | -1.17% | DKK 17.04 | DKK 17.15 | DKK 16.80 | 1.22M |
| 2026-07-27 | DKK 17.05 | +0.65% | DKK 16.94 | DKK 17.10 | DKK 16.83 | 880.88K |
| 2026-07-24 | DKK 16.94 | +1.01% | DKK 16.78 | DKK 16.94 | DKK 16.75 | 823.76K |
| 2026-07-23 | DKK 16.77 | -0.95% | DKK 16.93 | DKK 16.97 | DKK 16.68 | 981.46K |
| 2026-07-22 | DKK 16.93 | +0.59% | DKK 16.89 | DKK 17.11 | DKK 16.81 | 727.60K |
| 2026-07-21 | DKK 16.83 | -1.12% | DKK 17.02 | DKK 17.02 | DKK 16.81 | 845.98K |
| 2026-07-20 | DKK 17.02 | -1.45% | DKK 17.16 | DKK 17.21 | DKK 16.96 | 1.12M |
| 2026-07-17 | DKK 17.27 | +0.82% | DKK 17.19 | DKK 17.38 | DKK 17.12 | 1.42M |
| 2026-07-16 | DKK 17.13 | +4.13% | DKK 16.47 | DKK 17.25 | DKK 16.18 | 2.60M |
| 2026-07-15 | DKK 16.45 | -0.72% | DKK 16.09 | DKK 16.51 | DKK 16.09 | 1.04M |
| 2026-07-14 | DKK 16.57 | +0.18% | DKK 16.42 | DKK 16.57 | DKK 16.04 | 1.17M |
| 2026-07-13 | DKK 16.54 | +0.06% | DKK 16.53 | DKK 16.67 | DKK 16.43 | 876.04K |
| 2026-07-10 | DKK 16.53 | -0.84% | DKK 16.65 | DKK 16.70 | DKK 16.47 | 828.73K |
| 2026-07-09 | DKK 16.67 | +1.28% | DKK 16.46 | DKK 16.67 | DKK 16.46 | 612.53K |
| 2026-07-08 | DKK 16.46 | -0.78% | DKK 16.56 | DKK 16.64 | DKK 16.43 | 633.73K |
| 2026-07-07 | DKK 16.59 | +0.73% | DKK 16.50 | DKK 16.68 | DKK 16.47 | 803.88K |
| 2026-07-06 | DKK 16.47 | +0.43% | DKK 16.45 | DKK 16.55 | DKK 16.36 | 692.59K |
| 2026-07-03 | DKK 16.40 | 0.00% | DKK 16.45 | DKK 16.58 | DKK 16.35 | 925.93K |
| 2026-07-02 | DKK 16.40 | +1.49% | DKK 16.22 | DKK 16.44 | DKK 16.17 | 999.19K |
| 2026-07-01 | DKK 16.16 | -0.25% | DKK 16.30 | DKK 16.32 | DKK 16.01 | 771.87K |
| 2026-06-30 | DKK 16.20 | +0.37% | DKK 16.15 | DKK 16.32 | DKK 16.11 | 1.18M |
| 2026-06-29 | DKK 16.14 | +0.25% | DKK 15.87 | DKK 16.24 | DKK 15.75 | 1.46M |
| 2026-06-26 | DKK 16.10 | -0.80% | DKK 16.23 | DKK 16.23 | DKK 16.05 | 1.15M |
| 2026-06-25 | DKK 16.23 | +3.38% | DKK 15.77 | DKK 16.41 | DKK 15.74 | 3.05M |
| 2026-06-24 | DKK 15.70 | +0.32% | DKK 15.60 | DKK 15.86 | DKK 15.50 | 1.52M |
| 2026-06-23 | DKK 15.65 | -1.57% | DKK 15.76 | DKK 15.83 | DKK 15.44 | 1.28M |
| 2026-06-22 | DKK 15.90 | +1.27% | DKK 15.66 | DKK 15.92 | DKK 15.61 | 810.12K |
| 2026-06-19 | DKK 15.70 | -0.25% | DKK 15.71 | DKK 15.76 | DKK 15.60 | 2.53M |
| 2026-06-18 | DKK 15.74 | -1.19% | DKK 15.92 | DKK 16.02 | DKK 15.70 | 2.03M |
| 2026-06-17 | DKK 15.93 | +2.12% | DKK 15.59 | DKK 15.93 | DKK 15.55 | 3.76M |
| 2026-06-16 | DKK 15.60 | +0.19% | DKK 15.57 | DKK 15.64 | DKK 15.42 | 972.25K |
| 2026-06-15 | DKK 15.57 | +0.97% | DKK 15.52 | DKK 15.64 | DKK 15.44 | 1.59M |
| 2026-06-12 | DKK 15.42 | +1.51% | DKK 15.25 | DKK 15.45 | DKK 15.21 | 1.48M |
| 2026-06-11 | DKK 15.19 | +0.07% | DKK 15.09 | DKK 15.28 | DKK 15.07 | 945.94K |
| 2026-06-10 | DKK 15.18 | +1.13% | DKK 15.01 | DKK 15.21 | DKK 15.01 | 1.01M |
| 2026-06-09 | DKK 15.01 | +1.69% | DKK 14.82 | DKK 15.10 | DKK 14.82 | 1.26M |
| 2026-06-08 | DKK 14.76 | -1.60% | DKK 14.95 | DKK 15.00 | DKK 14.76 | 1.92M |
| 2026-06-04 | DKK 15.00 | +0.47% | DKK 14.96 | DKK 15.11 | DKK 14.90 | 1.30M |
| 2026-06-03 | DKK 14.93 | -0.99% | DKK 14.94 | DKK 15.11 | DKK 14.93 | 1.39M |
| 2026-06-02 | DKK 15.08 | +1.82% | DKK 14.84 | DKK 15.28 | DKK 14.82 | 2.35M |
| 2026-06-01 | DKK 14.81 | -1.46% | DKK 15.00 | DKK 15.06 | DKK 14.81 | 1.84M |
| 2026-05-29 | DKK 15.03 | +0.47% | DKK 15.00 | DKK 15.16 | DKK 14.98 | 2.19M |
| 2026-05-28 | DKK 14.96 | -1.97% | DKK 15.17 | DKK 15.20 | DKK 14.96 | 1.10M |